UK markets open in 5 hours 51 minutes
NIKKEI 225
38,150.00 -124.05 (-0.32%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.21 +0.21 (+0.27%) GOLD FUTURES
2,333.90 +22.90 (+0.99%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,082.68 -1,832.96 (-3.83%)
Elanco Animal Health Incorporated (ELAN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018C00009000 | 2024-04-22 10:50AM EDT | 9.00 | 4.35 | 3.30 | 6.60 | 0.00 | - | - | 50 | 78.22% |
| ELAN241018C00011000 | 2024-05-01 11:06AM EDT | 11.00 | 3.10 | 2.90 | 3.10 | -2.50 | -44.64% | - | 5 | 52.54% |
| ELAN241018C00012000 | 2024-05-01 10:03AM EDT | 12.00 | 2.40 | 2.20 | 2.40 | -2.30 | -48.94% | 8 | 1 | 51.86% |
| ELAN241018C00013000 | 2024-05-01 12:18PM EDT | 13.00 | 1.80 | 1.70 | 1.85 | +0.20 | +12.50% | 1 | 4 | 50.05% |
| ELAN241018C00014000 | 2024-05-01 12:42PM EDT | 14.00 | 1.35 | 1.25 | 1.40 | -0.20 | -12.90% | 17 | 77 | 48.73% |
| ELAN241018C00015000 | 2024-04-25 3:40PM EDT | 15.00 | 0.90 | 0.90 | 1.05 | 0.00 | - | 1 | 528 | 48.00% |
| ELAN241018C00016000 | 2024-05-01 1:35PM EDT | 16.00 | 0.70 | 0.65 | 0.75 | +0.05 | +7.69% | 3 | 417 | 46.53% |
| ELAN241018C00017000 | 2024-04-25 3:57PM EDT | 17.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 53 | 46.24% |
| ELAN241018C00018000 | 2024-04-26 9:45AM EDT | 18.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 14 | 27 | 46.00% |
| ELAN241018C00019000 | 2024-04-22 10:17AM EDT | 19.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 1 | 523 | 46.39% |
| ELAN241018C00020000 | 2024-05-01 9:43AM EDT | 20.00 | 0.17 | 0.15 | 0.25 | -0.06 | -26.09% | 66 | 6,037 | 48.05% |
| ELAN241018C00021000 | 2024-03-21 10:56AM EDT | 21.00 | 0.74 | 0.10 | 0.20 | 0.00 | - | 1 | 2 | 48.83% |
| ELAN241018C00023000 | 2024-03-28 11:23AM EDT | 23.00 | 0.47 | 0.05 | 0.15 | 0.00 | - | 10 | 10 | 51.95% |
| ELAN241018C00024000 | 2024-03-18 9:51AM EDT | 24.00 | 0.35 | 0.05 | 0.25 | 0.00 | - | 1 | 1 | 54.88% |
| ELAN241018C00025000 | 2024-03-20 2:57PM EDT | 25.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | - | 10 | 71.19% |
| ELAN241018C00030000 | 2024-04-01 9:30AM EDT | 30.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 10 | 84.18% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| ELAN241018P00010000 | 2024-04-22 11:15AM EDT | 10.00 | 0.40 | 0.30 | 0.40 | 0.00 | - | 4 | 5 | 47.07% |
| ELAN241018P00011000 | 2024-04-17 10:29AM EDT | 11.00 | 0.48 | 0.50 | 0.60 | 0.00 | - | 20 | 87 | 43.60% |
| ELAN241018P00012000 | 2024-04-24 10:00AM EDT | 12.00 | 0.75 | 0.80 | 0.95 | 0.00 | - | 1 | 36 | 42.63% |
| ELAN241018P00013000 | 2024-04-25 10:06AM EDT | 13.00 | 1.35 | 1.25 | 1.40 | 0.00 | - | 1 | 9 | 41.55% |
| ELAN241018P00014000 | 2024-05-01 10:07AM EDT | 14.00 | 1.86 | 1.80 | 1.95 | -0.19 | -9.27% | 2 | 3 | 40.38% |
| ELAN241018P00015000 | 2024-04-10 9:35AM EDT | 15.00 | 1.68 | 2.45 | 2.60 | 0.00 | - | 159 | 234 | 39.26% |
| ELAN241018P00016000 | 2024-04-19 9:57AM EDT | 16.00 | 3.30 | 3.10 | 3.80 | +0.29 | +9.63% | 1 | 118 | 52.64% |
| ELAN241018P00017000 | 2024-04-03 3:51PM EDT | 17.00 | 2.55 | 4.00 | 4.20 | 0.00 | - | 78 | 79 | 38.97% |
| ELAN241018P00018000 | 2024-04-18 9:45AM EDT | 18.00 | 4.70 | 4.90 | 5.10 | 0.00 | - | - | 100 | 39.65% |
| ELAN241018P00019000 | 2024-04-19 12:34PM EDT | 19.00 | 6.15 | 3.70 | 8.10 | 0.00 | - | 1 | 4 | 108.59% |
| ELAN241018P00020000 | 2024-04-25 2:29PM EDT | 20.00 | 7.93 | 5.40 | 8.40 | 0.00 | - | 1 | 27 | 93.65% |
| ELAN241018P00021000 | 2024-04-24 10:15AM EDT | 21.00 | 7.40 | 5.70 | 9.80 | 0.00 | - | 1 | 0 | 110.06% |
| ELAN241018P00022000 | 2024-03-19 10:47AM EDT | 22.00 | 6.40 | 6.30 | 10.40 | 0.00 | - | 1 | 0 | 102.69% |
| ELAN241018P00023000 | 2024-02-28 10:52AM EDT | 23.00 | 6.80 | 6.70 | 6.90 | 0.00 | - | - | 1 | 0.00% |
| ELAN241018P00024000 | 2024-03-27 2:45PM EDT | 24.00 | 8.00 | 8.80 | 11.90 | 0.00 | - | 1 | 0 | 94.58% |
| ELAN241018P00025000 | 2024-03-21 2:29PM EDT | 25.00 | 9.26 | 11.70 | 14.40 | 0.00 | - | 1 | 0 | 103.03% |
© 2024 Yahoo. All rights reserved.